| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 57.26 | 58.35 | 56.82 | 57.56 | 57.56 | -0.47 (-0.81%) | 3,925,802 |
| 13 Apr 2021 | CNY | 58 | 59.27 | 57.06 | 58.03 | 58.03 | +0.21 (+0.36%) | 3,233,355 |
| 12 Apr 2021 | CNY | 60.97 | 61.61 | 57.47 | 57.82 | 57.82 | -1.55 (-2.61%) | 3,962,604 |
| 9 Apr 2021 | CNY | 61.37 | 62.73 | 59.07 | 59.37 | 59.37 | -2.7 (-4.35%) | 5,969,049 |
| 8 Apr 2021 | CNY | 61.59 | 63.1 | 61.03 | 62.07 | 62.07 | +1.09 (+1.79%) | 4,786,019 |
| 7 Apr 2021 | CNY | 60.62 | 61.5 | 59.8 | 60.98 | 60.98 | +0.3 (+0.49%) | 3,244,693 |
| 6 Apr 2021 | CNY | 60.17 | 61.4 | 59.54 | 60.68 | 60.68 | +0.33 (+0.55%) | 4,556,053 |
| 2 Apr 2021 | CNY | 57.72 | 60.64 | 57.72 | 60.35 | 60.35 | +2.82 (+4.90%) | 6,751,986 |
| 1 Apr 2021 | CNY | 56 | 58.3 | 55.55 | 57.53 | 57.53 | +1.88 (+3.38%) | 5,024,735 |
| 31 Mar 2021 | CNY | 55 | 55.81 | 53.88 | 55.65 | 55.65 | +0.35 (+0.63%) | 2,608,473 |
| 30 Mar 2021 | CNY | 55.3 | 56.26 | 54.81 | 55.3 | 55.3 | +0.02 (+0.04%) | 4,927,302 |
| 29 Mar 2021 | CNY | 53.6 | 55.94 | 53.59 | 55.28 | 55.28 | +2.27 (+4.28%) | 6,414,241 |
| 26 Mar 2021 | CNY | 52.28 | 54.65 | 51.5 | 53.01 | 53.01 | +0.79 (+1.51%) | 6,036,844 |
| 25 Mar 2021 | CNY | 52.4 | 53.38 | 52.01 | 52.22 | 52.22 | -0.56 (-1.06%) | 2,379,837 |
| 24 Mar 2021 | CNY | 54.7 | 54.88 | 52.7 | 52.78 | 52.78 | -2.96 (-5.31%) | 4,349,000 |
| 23 Mar 2021 | CNY | 56 | 57.76 | 54.89 | 55.74 | 55.74 | +1.07 (+1.96%) | 6,807,899 |
| 22 Mar 2021 | CNY | 54.3 | 55.28 | 54.02 | 54.67 | 54.67 | +0.43 (+0.79%) | 2,103,974 |
| 19 Mar 2021 | CNY | 53.8 | 54.99 | 53.71 | 54.24 | 54.24 | -0.76 (-1.38%) | 2,037,534 |
| 18 Mar 2021 | CNY | 55.12 | 55.37 | 53.6 | 55 | 55 | -0.04 (-0.07%) | 3,368,984 |
| 17 Mar 2021 | CNY | 53.88 | 55.34 | 52.65 | 55.04 | 55.04 | +1.46 (+2.72%) | 3,721,202 |
| 16 Mar 2021 | CNY | 52.05 | 53.77 | 52.05 | 53.58 | 53.58 | +1.54 (+2.96%) | 4,154,400 |
| 15 Mar 2021 | CNY | 55 | 55 | 50.7 | 52.04 | 52.04 | -3.22 (-5.83%) | 6,533,024 |
| 12 Mar 2021 | CNY | 57.79 | 58.3 | 55 | 55.26 | 55.26 | -1.7 (-2.98%) | 4,314,955 |
| 11 Mar 2021 | CNY | 54.8 | 57.3 | 54.22 | 56.96 | 56.96 | +2.13 (+3.88%) | 4,442,235 |
| 10 Mar 2021 | CNY | 56.16 | 56.6 | 53.8 | 54.83 | 54.83 | -0.22 (-0.40%) | 4,041,132 |
| 9 Mar 2021 | CNY | 56.71 | 57.32 | 54.71 | 55.05 | 55.05 | -2.34 (-4.08%) | 4,557,309 |
| 8 Mar 2021 | CNY | 60.6 | 60.98 | 57.12 | 57.39 | 57.39 | -2.56 (-4.27%) | 4,405,155 |
| 5 Mar 2021 | CNY | 58.24 | 60.25 | 57.81 | 59.95 | 59.95 | +0.86 (+1.46%) | 3,762,629 |
| 4 Mar 2021 | CNY | 60.5 | 61.19 | 58.56 | 59.09 | 59.09 | -0.96 (-1.60%) | 4,486,819 |
| 3 Mar 2021 | CNY | 59.99 | 60.25 | 58.38 | 60.05 | 60.05 | -0.2 (-0.33%) | 4,978,495 |
